Harbour Energy (HBR) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Harbour Energy

Date Open High Low Close* Volume
03/01/2006 3,303.48p 3,473.04p 3,301.44p 3,473.04p 80571
30/12/2005 3,321.87p 3,325.95p 3,289.18p 3,325.95p 8441
29/12/2005 3,321.87p 3,325.95p 3,289.18p 3,325.95p 26434
28/12/2005 3,291.22p 3,379.07p 3,276.92p 3,321.87p 49113
23/12/2005 3,309.61p 3,330.04p 3,289.18p 3,330.04p 22293
22/12/2005 3,195.20p 3,309.61p 3,195.20p 3,289.18p 75439
21/12/2005 3,178.86p 3,207.46p 3,170.69p 3,187.03p 86898
20/12/2005 3,129.83p 3,207.46p 3,129.83p 3,182.94p 122343
19/12/2005 3,178.86p 3,184.99p 3,105.31p 3,140.04p 104320
16/12/2005 3,187.03p 3,203.37p 3,156.38p 3,201.33p 121217
15/12/2005 3,168.64p 3,236.06p 3,166.60p 3,187.03p 145458
14/12/2005 3,162.51p 3,187.03p 3,131.87p 3,170.69p 45400
13/12/2005 3,111.44p 3,162.51p 3,111.44p 3,150.26p 110565
12/12/2005 3,117.57p 3,129.83p 3,099.18p 3,105.31p 195174
09/12/2005 3,082.84p 3,129.83p 3,062.41p 3,129.83p 48570
08/12/2005 3,107.35p 3,107.35p 3,027.68p 3,084.88p 90966
07/12/2005 3,125.74p 3,156.38p 3,088.97p 3,107.35p 144010
06/12/2005 3,015.42p 3,146.17p 2,994.99p 3,125.74p 62648
05/12/2005 3,064.45p 3,095.10p 2,960.26p 3,007.25p 59795
02/12/2005 3,023.59p 3,095.10p 3,027.68p 3,066.49p 66670
01/12/2005 3,025.63p 3,084.88p 3,013.38p 3,054.24p 65906
30/11/2005 3,033.81p 3,084.88p 3,015.42p 3,048.11p 79039
29/11/2005 3,088.97p 3,088.97p 3,031.76p 3,048.11p 129739
28/11/2005 3,056.28p 3,093.05p 3,056.28p 3,088.97p 53565
25/11/2005 3,023.59p 3,068.54p 3,023.59p 3,044.02p 91218
24/11/2005 3,009.29p 3,052.19p 3,009.29p 3,023.59p 65165
23/11/2005 3,009.29p 3,044.02p 2,982.73p 3,005.21p 182687
22/11/2005 3,003.16p 3,019.51p 2,982.73p 3,009.29p 226871
21/11/2005 3,007.25p 3,015.42p 3,001.12p 3,003.16p 81655
18/11/2005 3,005.21p 3,023.59p 2,970.47p 3,007.25p 88026
17/11/2005 2,962.30p 3,011.33p 2,939.83p 2,986.82p 147216
16/11/2005 3,039.94p 3,039.94p 2,925.53p 2,972.52p 108477
15/11/2005 2,982.73p 3,084.88p 2,972.52p 3,044.02p 293982
14/11/2005 3,039.94p 3,048.11p 2,966.39p 2,970.47p 104446
11/11/2005 3,023.59p 3,064.45p 3,019.51p 3,027.68p 255133
10/11/2005 3,088.97p 3,093.05p 3,035.85p 3,039.94p 146721
09/11/2005 3,093.05p 3,093.05p 3,044.02p 3,078.75p 103935
08/11/2005 3,044.02p 3,082.84p 3,048.11p 3,082.84p 285112
07/11/2005 3,105.31p 3,105.31p 3,035.85p 3,056.28p 55108
04/11/2005 3,086.92p 3,121.65p 3,086.92p 3,105.31p 151992
03/11/2005 3,015.42p 3,093.05p 3,015.42p 3,070.58p 71534
02/11/2005 3,001.12p 3,044.02p 2,982.73p 3,015.42p 85899
01/11/2005 2,966.39p 3,017.46p 2,966.39p 2,999.08p 83858
31/10/2005 2,954.13p 3,025.63p 2,954.13p 2,962.30p 67304
28/10/2005 3,003.16p 3,003.16p 2,913.27p 2,941.87p 68375
27/10/2005 3,076.71p 3,088.97p 3,003.16p 3,025.63p 186837
26/10/2005 2,945.96p 3,133.91p 2,943.92p 3,133.91p 184267
25/10/2005 2,937.79p 2,968.43p 2,937.79p 2,964.35p 114288
24/10/2005 2,876.50p 2,962.30p 2,876.50p 2,941.87p 81348
21/10/2005 2,843.81p 2,905.10p 2,839.72p 2,905.10p 121212
20/10/2005 2,847.90p 3,044.02p 2,829.51p 2,866.28p 463816
19/10/2005 2,933.70p 2,933.70p 2,729.40p 2,829.51p 456286
18/10/2005 2,901.01p 2,941.87p 2,901.01p 2,937.79p 238415
17/10/2005 2,819.30p 2,925.53p 2,819.30p 2,903.06p 93483
14/10/2005 2,866.28p 2,847.90p 2,794.78p 2,804.99p 473249
13/10/2005 2,941.87p 2,958.22p 2,839.72p 2,841.77p 88448
12/10/2005 2,927.57p 3,003.16p 2,927.57p 2,941.87p 118295
11/10/2005 2,905.10p 2,941.87p 2,886.71p 2,941.87p 105418
10/10/2005 2,845.85p 2,919.40p 2,845.85p 2,905.10p 186181
07/10/2005 2,870.37p 2,921.44p 2,845.85p 2,854.03p 229193
06/10/2005 2,941.87p 2,952.09p 2,819.30p 2,896.93p 223362
05/10/2005 3,056.28p 3,064.45p 2,945.96p 2,962.30p 317892
04/10/2005 3,101.22p 3,105.31p 3,060.37p 3,064.45p 133225
03/10/2005 3,103.27p 3,133.91p 3,088.97p 3,097.14p 79397
30/09/2005 3,070.58p 3,125.74p 3,068.54p 3,080.79p 362842
29/09/2005 3,101.22p 3,119.61p 3,064.45p 3,097.14p 56826
28/09/2005 3,066.49p 3,125.74p 3,066.49p 3,107.35p 45433
27/09/2005 3,164.56p 3,164.56p 3,066.49p 3,072.62p 164879
26/09/2005 3,148.21p 3,178.86p 3,107.35p 3,178.86p 61209
23/09/2005 3,184.99p 3,223.80p 3,166.60p 3,166.60p 165556
22/09/2005 3,168.64p 3,203.37p 3,166.60p 3,187.03p 99951
21/09/2005 3,184.99p 3,213.59p 3,178.86p 3,197.24p 101675
20/09/2005 3,133.91p 3,209.50p 3,088.97p 3,182.94p 185508
19/09/2005 3,074.67p 3,142.08p 3,064.45p 3,129.83p 165311
16/09/2005 3,133.91p 3,131.87p 3,074.67p 3,080.79p 104579
15/09/2005 3,060.37p 3,285.09p 3,060.37p 3,105.31p 333526
14/09/2005 3,064.45p 3,076.71p 3,044.02p 3,074.67p 174755
13/09/2005 3,003.16p 3,207.46p 2,966.39p 3,064.45p 585281
12/09/2005 3,256.49p 3,289.18p 3,207.46p 3,207.46p 76841
09/09/2005 3,221.76p 3,268.75p 3,207.46p 3,258.53p 25908
08/09/2005 3,248.32p 3,258.53p 3,207.46p 3,207.46p 98573
07/09/2005 3,166.60p 3,268.75p 3,166.60p 3,258.53p 183715
06/09/2005 3,268.75p 3,309.61p 3,105.31p 3,146.17p 343183
05/09/2005 3,377.03p 3,391.33p 3,293.26p 3,309.61p 328895
02/09/2005 3,387.24p 3,411.76p 3,366.81p 3,391.33p 281141
01/09/2005 3,360.68p 3,411.76p 3,350.47p 3,411.76p 202233
31/08/2005 3,274.88p 3,366.81p 3,268.75p 3,350.47p 120543
30/08/2005 3,248.32p 3,289.18p 3,236.06p 3,268.75p 33574
29/08/2005 3,283.05p 3,283.05p 3,283.05p 3,283.05p 0
26/08/2005 3,268.75p 3,287.13p 3,248.32p 3,283.05p 136720
25/08/2005 3,227.89p 3,283.05p 3,217.67p 3,248.32p 208484
24/08/2005 3,227.89p 3,248.32p 3,207.46p 3,217.67p 82622
23/08/2005 3,174.77p 3,366.81p 3,162.51p 3,225.85p 162265
22/08/2005 3,166.60p 3,264.66p 3,156.38p 3,240.15p 123527
19/08/2005 3,125.74p 3,178.86p 3,121.65p 3,166.60p 48864
18/08/2005 3,152.30p 3,150.26p 3,105.31p 3,121.65p 181470
17/08/2005 3,246.28p 3,227.89p 3,129.83p 3,150.26p 112597
16/08/2005 3,201.33p 3,248.32p 3,191.12p 3,195.20p 190492
15/08/2005 3,197.24p 3,213.59p 3,164.56p 3,199.29p 72383
12/08/2005 3,238.10p 3,242.19p 3,189.07p 3,213.59p 69739
11/08/2005 3,215.63p 3,260.58p 3,211.54p 3,231.97p 94706
10/08/2005 3,168.64p 3,289.18p 3,146.17p 3,227.89p 393682
09/08/2005 3,062.41p 3,166.60p 3,048.11p 3,146.17p 187931
08/08/2005 3,001.12p 3,064.45p 3,001.12p 3,056.28p 44226
05/08/2005 2,929.62p 3,015.42p 2,929.62p 3,015.42p 65350
04/08/2005 2,982.73p 2,982.73p 2,880.58p 2,927.57p 214994
03/08/2005 2,945.96p 3,011.33p 2,929.62p 2,982.73p 226906
02/08/2005 2,960.26p 2,966.39p 2,921.44p 2,966.39p 30639
01/08/2005 2,913.27p 2,982.73p 2,896.93p 2,958.22p 71244
29/07/2005 2,896.93p 2,945.96p 2,880.58p 2,945.96p 38692
28/07/2005 2,905.10p 2,933.70p 2,882.63p 2,886.71p 46624
27/07/2005 2,811.12p 2,927.57p 2,835.64p 2,888.76p 57886
26/07/2005 2,851.98p 2,872.41p 2,819.30p 2,835.64p 74801
25/07/2005 2,766.18p 2,878.54p 2,755.96p 2,854.03p 203726
22/07/2005 2,747.79p 2,778.44p 2,729.40p 2,731.45p 13869
21/07/2005 2,804.99p 2,804.99p 2,717.15p 2,749.83p 192957
20/07/2005 2,758.01p 2,809.08p 2,753.92p 2,782.52p 166771
19/07/2005 2,737.58p 2,774.35p 2,741.66p 2,753.92p 160312
18/07/2005 2,778.44p 2,780.48p 2,737.58p 2,743.71p 203599
15/07/2005 2,841.77p 2,843.81p 2,749.83p 2,774.35p 365459
14/07/2005 2,901.01p 2,915.31p 2,825.42p 2,831.55p 362234
13/07/2005 2,927.57p 2,962.30p 2,874.46p 2,888.76p 112753
12/07/2005 2,943.92p 2,950.05p 2,919.40p 2,927.57p 50196
11/07/2005 2,982.73p 2,990.90p 2,925.53p 2,925.53p 254387
08/07/2005 2,968.43p 3,031.76p 2,952.09p 2,990.90p 79715
07/07/2005 2,956.17p 2,982.73p 2,841.77p 2,952.09p 65609
06/07/2005 2,945.96p 2,978.65p 2,939.83p 2,974.56p 115817
05/07/2005 2,890.80p 2,970.47p 2,890.80p 2,941.87p 179144
04/07/2005 2,862.20p 2,919.40p 2,856.07p 2,909.19p 186551
01/07/2005 2,835.64p 2,872.41p 2,825.42p 2,856.07p 65060
30/06/2005 2,833.60p 2,860.15p 2,788.65p 2,847.90p 130979
29/06/2005 2,802.95p 2,856.07p 2,778.44p 2,825.42p 143511
28/06/2005 2,792.74p 2,858.11p 2,788.65p 2,858.11p 216268
27/06/2005 2,827.47p 2,856.07p 2,778.44p 2,807.04p 58796
24/06/2005 2,737.58p 2,851.98p 2,739.62p 2,815.21p 122004
23/06/2005 2,770.26p 2,809.08p 2,739.62p 2,739.62p 153971
22/06/2005 2,825.42p 2,835.64p 2,762.09p 2,762.09p 324908
21/06/2005 2,921.44p 2,905.10p 2,807.04p 2,827.47p 217164
20/06/2005 2,888.76p 2,982.73p 2,884.67p 2,901.01p 550885
17/06/2005 2,725.32p 2,919.40p 2,725.32p 2,896.93p 708632
16/06/2005 2,717.15p 2,741.66p 2,678.33p 2,737.58p 133478
15/06/2005 2,680.37p 2,749.83p 2,676.29p 2,719.19p 267984
14/06/2005 2,631.34p 2,676.29p 2,627.26p 2,676.29p 168824
13/06/2005 2,543.49p 2,643.60p 2,543.49p 2,627.26p 250430
10/06/2005 2,510.81p 2,553.71p 2,510.81p 2,537.37p 43960
09/06/2005 2,494.46p 2,518.98p 2,484.25p 2,518.98p 35850
08/06/2005 2,469.95p 2,504.68p 2,469.95p 2,484.25p 182927
07/06/2005 2,486.29p 2,496.51p 2,478.12p 2,484.25p 100653
06/06/2005 2,492.42p 2,492.42p 2,451.56p 2,492.42p 92363
03/06/2005 2,441.35p 2,480.16p 2,437.26p 2,478.12p 150821
02/06/2005 2,404.57p 2,451.56p 2,402.53p 2,451.56p 301894
01/06/2005 2,378.01p 2,402.53p 2,369.84p 2,394.36p 118579
31/05/2005 2,345.33p 2,398.44p 2,343.28p 2,398.44p 210392
27/05/2005 2,345.33p 2,355.54p 2,324.90p 2,353.50p 52452
26/05/2005 2,296.30p 2,357.58p 2,277.91p 2,349.41p 107320
25/05/2005 2,247.26p 2,326.94p 2,247.26p 2,308.55p 85924
24/05/2005 2,206.40p 2,281.99p 2,210.49p 2,255.44p 162630
23/05/2005 2,239.09p 2,251.35p 2,214.58p 2,214.58p 201968
20/05/2005 2,243.18p 2,259.52p 2,239.09p 2,251.35p 328660
19/05/2005 2,241.14p 2,255.44p 2,206.40p 2,247.26p 166794
18/05/2005 2,245.22p 2,245.22p 2,198.23p 2,206.40p 75245
17/05/2005 2,220.71p 2,239.09p 2,206.40p 2,228.88p 115172
16/05/2005 2,183.93p 2,239.09p 2,181.89p 2,237.05p 83314
13/05/2005 2,286.08p 2,300.38p 2,185.98p 2,185.98p 116355
12/05/2005 2,279.95p 2,314.68p 2,267.69p 2,300.38p 15952
11/05/2005 2,290.17p 2,320.81p 2,275.87p 2,275.87p 73583
10/05/2005 2,345.33p 2,345.33p 2,290.17p 2,302.42p 105094
09/05/2005 2,314.68p 2,328.98p 2,288.12p 2,326.94p 195219
06/05/2005 2,302.42p 2,326.94p 2,288.12p 2,326.94p 203966
05/05/2005 2,273.82p 2,308.55p 2,259.52p 2,308.55p 75101
04/05/2005 2,310.60p 2,312.64p 2,247.26p 2,259.52p 105835
03/05/2005 2,288.12p 2,318.77p 2,243.18p 2,300.38p 146656
29/04/2005 2,281.99p 2,300.38p 2,243.18p 2,243.18p 97452
28/04/2005 2,390.27p 2,390.27p 2,271.78p 2,300.38p 112682
27/04/2005 2,324.90p 2,380.06p 2,316.73p 2,363.71p 245263
26/04/2005 2,396.40p 2,396.40p 2,316.73p 2,316.73p 95077
25/04/2005 2,353.50p 2,394.36p 2,347.37p 2,390.27p 47063
22/04/2005 2,410.70p 2,408.66p 2,341.24p 2,347.37p 226081
21/04/2005 2,378.01p 2,408.66p 2,378.01p 2,384.14p 73611
20/04/2005 2,410.70p 2,449.52p 2,390.27p 2,390.27p 227126
19/04/2005 2,386.19p 2,410.70p 2,365.76p 2,410.70p 145871
18/04/2005 2,390.27p 2,408.66p 2,333.07p 2,390.27p 213780
15/04/2005 2,378.01p 2,406.62p 2,369.84p 2,386.19p 134900
14/04/2005 2,431.13p 2,435.22p 2,369.84p 2,402.53p 272165
13/04/2005 2,420.92p 2,447.48p 2,410.70p 2,435.22p 265405
12/04/2005 2,422.96p 2,422.96p 2,382.10p 2,410.70p 254623
11/04/2005 2,427.05p 2,429.09p 2,410.70p 2,418.87p 37386
08/04/2005 2,400.49p 2,431.13p 2,394.36p 2,431.13p 105665
07/04/2005 2,392.31p 2,406.62p 2,378.01p 2,404.57p 171853
06/04/2005 2,382.10p 2,402.53p 2,363.71p 2,390.27p 423511
05/04/2005 2,351.46p 2,380.06p 2,349.41p 2,373.93p 309324
04/04/2005 2,355.54p 2,388.23p 2,351.46p 2,373.93p 267622
01/04/2005 2,290.17p 2,390.27p 2,279.95p 2,369.84p 403201
31/03/2005 2,206.40p 2,322.85p 2,181.89p 2,288.12p 424683
30/03/2005 2,185.98p 2,218.66p 2,185.98p 2,194.15p 310563
29/03/2005 2,228.88p 2,228.88p 2,185.98p 2,192.10p 212431
24/03/2005 2,284.04p 2,284.04p 2,206.40p 2,216.62p 520320
23/03/2005 2,349.41p 2,369.84p 2,214.58p 2,265.65p 99248
22/03/2005 2,422.96p 2,422.96p 2,347.37p 2,347.37p 33752
21/03/2005 2,441.35p 2,455.65p 2,400.49p 2,422.96p 36388

*Close Price adjusted for both dividends and splits